Tokyo - Delayed Quote JPY
Cosel Co., Ltd. (6905.T)
1,049.00
+14.00
+(1.35%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1,048.00 | 1,053.00 | 1,043.00 | 1,049.00 | 1,049.00 | 63,200 |
| Apr 22, 2025 | 1,033.00 | 1,041.00 | 1,033.00 | 1,035.00 | 1,035.00 | 38,300 |
| Apr 21, 2025 | 1,040.00 | 1,044.00 | 1,031.00 | 1,039.00 | 1,039.00 | 47,500 |
| Apr 18, 2025 | 1,029.00 | 1,047.00 | 1,026.00 | 1,044.00 | 1,044.00 | 55,900 |
| Apr 17, 2025 | 1,025.00 | 1,032.00 | 1,020.00 | 1,029.00 | 1,029.00 | 58,300 |
| Apr 16, 2025 | 1,042.00 | 1,045.00 | 1,021.00 | 1,026.00 | 1,026.00 | 65,400 |
| Apr 15, 2025 | 1,052.00 | 1,052.00 | 1,037.00 | 1,039.00 | 1,039.00 | 64,500 |
| Apr 14, 2025 | 1,020.00 | 1,058.00 | 1,019.00 | 1,052.00 | 1,052.00 | 166,500 |
| Apr 11, 2025 | 986.00 | 1,009.00 | 972.00 | 1,008.00 | 1,008.00 | 138,700 |
| Apr 10, 2025 | 1,031.00 | 1,031.00 | 1,004.00 | 1,010.00 | 1,010.00 | 122,500 |
| Apr 9, 2025 | 943.00 | 977.00 | 937.00 | 971.00 | 971.00 | 296,600 |
| Apr 8, 2025 | 958.00 | 966.00 | 947.00 | 958.00 | 958.00 | 144,800 |
| Apr 7, 2025 | 950.00 | 959.00 | 916.00 | 923.00 | 923.00 | 240,900 |
| Apr 4, 2025 | 1,011.00 | 1,029.00 | 983.00 | 999.00 | 999.00 | 280,900 |
| Apr 3, 2025 | 1,020.00 | 1,040.00 | 1,016.00 | 1,034.00 | 1,034.00 | 135,400 |
| Apr 2, 2025 | 1,066.00 | 1,067.00 | 1,047.00 | 1,050.00 | 1,050.00 | 73,200 |
| Apr 1, 2025 | 1,056.00 | 1,065.00 | 1,050.00 | 1,057.00 | 1,057.00 | 114,800 |
| Mar 31, 2025 | 1,072.00 | 1,072.00 | 1,053.00 | 1,055.00 | 1,055.00 | 121,600 |
| Mar 28, 2025 | 1,090.00 | 1,094.00 | 1,078.00 | 1,085.00 | 1,085.00 | 114,300 |
| Mar 27, 2025 | 1,082.00 | 1,096.00 | 1,081.00 | 1,096.00 | 1,096.00 | 82,700 |
| Mar 26, 2025 | 1,081.00 | 1,092.00 | 1,080.00 | 1,087.00 | 1,087.00 | 77,500 |
| Mar 25, 2025 | 1,083.00 | 1,091.00 | 1,074.00 | 1,078.00 | 1,078.00 | 76,500 |
| Mar 24, 2025 | 1,100.00 | 1,104.00 | 1,072.00 | 1,075.00 | 1,075.00 | 149,900 |
| Mar 21, 2025 | 1,088.00 | 1,127.00 | 1,067.00 | 1,087.00 | 1,087.00 | 283,900 |
| Mar 19, 2025 | 1,077.00 | 1,088.00 | 1,072.00 | 1,080.00 | 1,080.00 | 83,400 |
| Mar 18, 2025 | 1,083.00 | 1,083.00 | 1,070.00 | 1,077.00 | 1,077.00 | 58,700 |
| Mar 17, 2025 | 1,048.00 | 1,074.00 | 1,048.00 | 1,074.00 | 1,074.00 | 72,700 |
| Mar 14, 2025 | 1,034.00 | 1,042.00 | 1,032.00 | 1,042.00 | 1,042.00 | 63,000 |
| Mar 13, 2025 | 1,037.00 | 1,047.00 | 1,033.00 | 1,034.00 | 1,034.00 | 37,700 |
| Mar 12, 2025 | 1,027.00 | 1,038.00 | 1,027.00 | 1,037.00 | 1,037.00 | 48,000 |
| Mar 11, 2025 | 1,030.00 | 1,039.00 | 1,021.00 | 1,037.00 | 1,037.00 | 89,800 |
| Mar 10, 2025 | 1,043.00 | 1,048.00 | 1,038.00 | 1,038.00 | 1,038.00 | 32,900 |
| Mar 7, 2025 | 1,041.00 | 1,045.00 | 1,026.00 | 1,040.00 | 1,040.00 | 55,200 |
| Mar 6, 2025 | 1,050.00 | 1,054.00 | 1,040.00 | 1,041.00 | 1,041.00 | 52,400 |
| Mar 5, 2025 | 1,038.00 | 1,054.00 | 1,037.00 | 1,048.00 | 1,048.00 | 101,600 |
| Mar 4, 2025 | 1,035.00 | 1,035.00 | 1,019.00 | 1,035.00 | 1,035.00 | 72,800 |
| Mar 3, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 50,700 |
| Feb 28, 2025 | 1,026.00 | 1,026.00 | 1,012.00 | 1,023.00 | 1,023.00 | 108,800 |
| Feb 27, 2025 | 1,019.00 | 1,033.00 | 1,015.00 | 1,033.00 | 1,033.00 | 60,000 |
| Feb 26, 2025 | 1,020.00 | 1,029.00 | 1,009.00 | 1,014.00 | 1,014.00 | 68,600 |
| Feb 25, 2025 | 1,015.00 | 1,027.00 | 1,008.00 | 1,021.00 | 1,021.00 | 108,800 |
| Feb 21, 2025 | 1,018.00 | 1,018.00 | 1,006.00 | 1,017.00 | 1,017.00 | 88,300 |
| Feb 20, 2025 | 1,027.00 | 1,027.00 | 1,013.00 | 1,018.00 | 1,018.00 | 81,400 |
| Feb 19, 2025 | 1,028.00 | 1,034.00 | 1,023.00 | 1,032.00 | 1,032.00 | 52,100 |
| Feb 18, 2025 | 1,025.00 | 1,031.00 | 1,022.00 | 1,027.00 | 1,027.00 | 28,900 |
| Feb 17, 2025 | 1,025.00 | 1,027.00 | 1,020.00 | 1,025.00 | 1,025.00 | 50,700 |
| Feb 14, 2025 | 1,030.00 | 1,030.00 | 1,016.00 | 1,020.00 | 1,020.00 | 91,200 |
| Feb 13, 2025 | 1,025.00 | 1,031.00 | 1,012.00 | 1,031.00 | 1,031.00 | 51,000 |
| Feb 12, 2025 | 1,030.00 | 1,030.00 | 1,012.00 | 1,018.00 | 1,018.00 | 56,800 |
| Feb 10, 2025 | 1,021.00 | 1,025.00 | 1,012.00 | 1,024.00 | 1,024.00 | 61,600 |
| Feb 7, 2025 | 1,017.00 | 1,027.00 | 1,012.00 | 1,023.00 | 1,023.00 | 70,800 |
| Feb 6, 2025 | 992.00 | 1,016.00 | 988.00 | 1,016.00 | 1,016.00 | 99,600 |
| Feb 5, 2025 | 997.00 | 998.00 | 986.00 | 996.00 | 996.00 | 178,400 |
| Feb 4, 2025 | 988.00 | 998.00 | 980.00 | 989.00 | 989.00 | 249,200 |
| Feb 3, 2025 | 1,017.00 | 1,018.00 | 976.00 | 978.00 | 978.00 | 379,900 |
| Jan 31, 2025 | 1,025.00 | 1,026.00 | 1,017.00 | 1,024.00 | 1,024.00 | 123,700 |
| Jan 30, 2025 | 1,034.00 | 1,034.00 | 1,022.00 | 1,022.00 | 1,022.00 | 379,100 |
| Jan 29, 2025 | 1,052.00 | 1,057.00 | 1,039.00 | 1,039.00 | 1,039.00 | 109,100 |
| Jan 28, 2025 | 1,050.00 | 1,055.00 | 1,039.00 | 1,044.00 | 1,044.00 | 185,100 |
| Jan 27, 2025 | 1,068.00 | 1,074.00 | 1,058.00 | 1,063.00 | 1,063.00 | 199,100 |
| Jan 24, 2025 | 1,064.00 | 1,087.00 | 1,059.00 | 1,073.00 | 1,073.00 | 195,500 |
| Jan 23, 2025 | 1,063.00 | 1,071.00 | 1,060.00 | 1,064.00 | 1,064.00 | 159,000 |
| Jan 22, 2025 | 1,055.00 | 1,061.00 | 1,049.00 | 1,059.00 | 1,059.00 | 165,100 |
| Jan 21, 2025 | 1,024.00 | 1,051.00 | 1,017.00 | 1,048.00 | 1,048.00 | 343,900 |
| Jan 20, 2025 | 1,033.00 | 1,058.00 | 1,033.00 | 1,057.00 | 1,057.00 | 142,700 |
| Jan 17, 2025 | 1,020.00 | 1,027.00 | 1,017.00 | 1,026.00 | 1,026.00 | 116,400 |
| Jan 16, 2025 | 1,035.00 | 1,038.00 | 1,017.00 | 1,017.00 | 1,017.00 | 138,100 |
| Jan 15, 2025 | 1,050.00 | 1,056.00 | 1,026.00 | 1,034.00 | 1,034.00 | 120,800 |
| Jan 14, 2025 | 1,058.00 | 1,063.00 | 1,028.00 | 1,035.00 | 1,035.00 | 185,000 |
| Jan 10, 2025 | 1,044.00 | 1,063.00 | 1,042.00 | 1,062.00 | 1,062.00 | 140,700 |
| Jan 9, 2025 | 1,054.00 | 1,056.00 | 1,043.00 | 1,050.00 | 1,050.00 | 98,400 |
| Jan 8, 2025 | 1,060.00 | 1,067.00 | 1,050.00 | 1,054.00 | 1,054.00 | 109,200 |
| Jan 7, 2025 | 1,069.00 | 1,069.00 | 1,051.00 | 1,064.00 | 1,064.00 | 122,100 |
| Jan 6, 2025 | 1,069.00 | 1,074.00 | 1,063.00 | 1,063.00 | 1,063.00 | 137,700 |
| Dec 30, 2024 | 1,069.00 | 1,079.00 | 1,064.00 | 1,067.00 | 1,067.00 | 70,000 |
| Dec 27, 2024 | 1,060.00 | 1,071.00 | 1,055.00 | 1,069.00 | 1,069.00 | 101,000 |
| Dec 26, 2024 | 1,050.00 | 1,073.00 | 1,050.00 | 1,054.00 | 1,054.00 | 203,200 |
| Dec 25, 2024 | 1,050.00 | 1,058.00 | 1,035.00 | 1,050.00 | 1,050.00 | 242,400 |
| Dec 24, 2024 | 1,060.00 | 1,076.00 | 1,035.00 | 1,038.00 | 1,038.00 | 213,600 |
| Dec 23, 2024 | 1,083.00 | 1,083.00 | 1,057.00 | 1,059.00 | 1,059.00 | 215,400 |
| Dec 20, 2024 | 1,132.00 | 1,140.00 | 1,057.00 | 1,091.00 | 1,091.00 | 430,300 |
| Dec 19, 2024 | 1,127.00 | 1,141.00 | 1,117.00 | 1,135.00 | 1,135.00 | 76,300 |
| Dec 18, 2024 | 1,154.00 | 1,162.00 | 1,147.00 | 1,153.00 | 1,153.00 | 87,700 |
| Dec 17, 2024 | 1,155.00 | 1,155.00 | 1,137.00 | 1,148.00 | 1,148.00 | 101,300 |
| Dec 16, 2024 | 1,167.00 | 1,170.00 | 1,156.00 | 1,163.00 | 1,163.00 | 84,900 |
| Dec 13, 2024 | 1,212.00 | 1,218.00 | 1,161.00 | 1,166.00 | 1,166.00 | 122,300 |
| Dec 12, 2024 | 1,215.00 | 1,218.00 | 1,209.00 | 1,215.00 | 1,215.00 | 76,100 |
| Dec 11, 2024 | 1,212.00 | 1,213.00 | 1,204.00 | 1,213.00 | 1,213.00 | 61,100 |
| Dec 10, 2024 | 1,203.00 | 1,213.00 | 1,201.00 | 1,202.00 | 1,202.00 | 71,700 |
| Dec 9, 2024 | 1,207.00 | 1,212.00 | 1,199.00 | 1,199.00 | 1,199.00 | 52,400 |
| Dec 6, 2024 | 1,205.00 | 1,208.00 | 1,194.00 | 1,194.00 | 1,194.00 | 37,800 |
| Dec 5, 2024 | 1,202.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 60,900 |
| Dec 4, 2024 | 1,201.00 | 1,205.00 | 1,189.00 | 1,192.00 | 1,192.00 | 108,800 |
| Dec 3, 2024 | 1,191.00 | 1,216.00 | 1,191.00 | 1,207.00 | 1,207.00 | 51,400 |
| Dec 2, 2024 | 1,189.00 | 1,218.00 | 1,183.00 | 1,196.00 | 1,196.00 | 140,600 |
| Nov 29, 2024 | 1,192.00 | 1,196.00 | 1,167.00 | 1,178.00 | 1,178.00 | 89,400 |
| Nov 28, 2024 | 1,175.00 | 1,194.00 | 1,173.00 | 1,193.00 | 1,193.00 | 82,500 |
| Nov 27, 2024 | 1,176.00 | 1,179.00 | 1,162.00 | 1,175.00 | 1,175.00 | 113,300 |
| Nov 26, 2024 | 1,200.00 | 1,204.00 | 1,178.00 | 1,185.00 | 1,185.00 | 56,100 |
| Nov 25, 2024 | 1,216.00 | 1,224.00 | 1,196.00 | 1,196.00 | 1,196.00 | 78,300 |
| Nov 22, 2024 | 1,191.00 | 1,207.00 | 1,185.00 | 1,197.00 | 1,197.00 | 87,200 |
| Nov 21, 2024 | 1,179.00 | 1,193.00 | 1,179.00 | 1,186.00 | 1,186.00 | 80,600 |
| Nov 20, 2024 | 1,198.00 | 1,206.00 | 1,180.00 | 1,181.00 | 1,181.00 | 68,800 |
| Nov 19, 2024 | 27 Dividend | |||||
| Nov 19, 2024 | 1,184.00 | 1,200.00 | 1,178.00 | 1,189.00 | 1,189.00 | 200,700 |
| Nov 18, 2024 | 1,222.00 | 1,233.00 | 1,213.00 | 1,219.00 | 1,192.00 | 310,900 |
| Nov 15, 2024 | 1,254.00 | 1,256.00 | 1,226.00 | 1,233.00 | 1,205.69 | 152,600 |
| Nov 14, 2024 | 1,242.00 | 1,257.00 | 1,239.00 | 1,243.00 | 1,215.47 | 120,200 |
| Nov 13, 2024 | 1,240.00 | 1,257.00 | 1,232.00 | 1,232.00 | 1,204.71 | 174,600 |
| Nov 12, 2024 | 1,253.00 | 1,253.00 | 1,230.00 | 1,236.00 | 1,208.62 | 87,400 |
| Nov 11, 2024 | 1,247.00 | 1,251.00 | 1,244.00 | 1,247.00 | 1,219.38 | 46,500 |
| Nov 8, 2024 | 1,287.00 | 1,287.00 | 1,243.00 | 1,247.00 | 1,219.38 | 96,700 |
| Nov 7, 2024 | 1,260.00 | 1,284.00 | 1,259.00 | 1,275.00 | 1,246.76 | 97,900 |
| Nov 6, 2024 | 1,228.00 | 1,254.00 | 1,221.00 | 1,248.00 | 1,220.36 | 103,100 |
| Nov 5, 2024 | 1,234.00 | 1,235.00 | 1,210.00 | 1,213.00 | 1,186.13 | 108,200 |
| Nov 1, 2024 | 1,222.00 | 1,242.00 | 1,220.00 | 1,232.00 | 1,204.71 | 95,000 |
| Oct 31, 2024 | 1,236.00 | 1,243.00 | 1,227.00 | 1,236.00 | 1,208.62 | 114,100 |
| Oct 30, 2024 | 1,222.00 | 1,247.00 | 1,222.00 | 1,230.00 | 1,202.76 | 323,800 |
| Oct 29, 2024 | 1,213.00 | 1,242.00 | 1,208.00 | 1,237.00 | 1,209.60 | 118,000 |
| Oct 28, 2024 | 1,201.00 | 1,223.00 | 1,196.00 | 1,208.00 | 1,181.24 | 175,300 |
| Oct 25, 2024 | 1,219.00 | 1,219.00 | 1,196.00 | 1,201.00 | 1,174.40 | 99,200 |
| Oct 24, 2024 | 1,201.00 | 1,221.00 | 1,200.00 | 1,219.00 | 1,192.00 | 127,400 |
| Oct 23, 2024 | 1,215.00 | 1,224.00 | 1,203.00 | 1,204.00 | 1,177.33 | 146,200 |
| Oct 22, 2024 | 1,185.00 | 1,203.00 | 1,182.00 | 1,203.00 | 1,176.35 | 95,800 |
| Oct 21, 2024 | 1,200.00 | 1,203.00 | 1,185.00 | 1,189.00 | 1,162.66 | 73,200 |
| Oct 18, 2024 | 1,186.00 | 1,202.00 | 1,186.00 | 1,197.00 | 1,170.49 | 57,400 |
| Oct 17, 2024 | 1,185.00 | 1,196.00 | 1,179.00 | 1,187.00 | 1,160.71 | 69,700 |
| Oct 16, 2024 | 1,192.00 | 1,202.00 | 1,182.00 | 1,184.00 | 1,157.78 | 83,400 |
| Oct 15, 2024 | 1,190.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,167.55 | 98,500 |
| Oct 11, 2024 | 1,170.00 | 1,187.00 | 1,168.00 | 1,175.00 | 1,148.97 | 76,100 |
| Oct 10, 2024 | 1,166.00 | 1,193.00 | 1,166.00 | 1,183.00 | 1,156.80 | 111,000 |
| Oct 9, 2024 | 1,156.00 | 1,164.00 | 1,147.00 | 1,160.00 | 1,134.31 | 109,700 |
| Oct 8, 2024 | 1,158.00 | 1,171.00 | 1,139.00 | 1,147.00 | 1,121.59 | 127,700 |
| Oct 7, 2024 | 1,153.00 | 1,168.00 | 1,147.00 | 1,159.00 | 1,133.33 | 124,300 |
| Oct 4, 2024 | 1,146.00 | 1,157.00 | 1,139.00 | 1,151.00 | 1,125.51 | 85,000 |
| Oct 3, 2024 | 1,166.00 | 1,184.00 | 1,140.00 | 1,140.00 | 1,114.75 | 131,100 |
| Oct 2, 2024 | 1,137.00 | 1,157.00 | 1,126.00 | 1,157.00 | 1,131.37 | 175,700 |
| Oct 1, 2024 | 1,163.00 | 1,163.00 | 1,146.00 | 1,149.00 | 1,123.55 | 145,300 |
| Sep 30, 2024 | 1,158.00 | 1,180.00 | 1,156.00 | 1,173.00 | 1,147.02 | 178,400 |
| Sep 27, 2024 | 1,194.00 | 1,205.00 | 1,179.00 | 1,187.00 | 1,160.71 | 176,600 |
| Sep 26, 2024 | 1,156.00 | 1,187.00 | 1,141.00 | 1,186.00 | 1,159.73 | 178,300 |
| Sep 25, 2024 | 1,111.00 | 1,154.00 | 1,111.00 | 1,146.00 | 1,120.62 | 230,700 |
| Sep 24, 2024 | 1,090.00 | 1,108.00 | 1,088.00 | 1,106.00 | 1,081.50 | 111,300 |
| Sep 20, 2024 | 1,095.00 | 1,110.00 | 1,066.00 | 1,088.00 | 1,063.90 | 513,000 |
| Sep 19, 2024 | 1,077.00 | 1,089.00 | 1,065.00 | 1,079.00 | 1,055.10 | 150,300 |
| Sep 18, 2024 | 1,026.00 | 1,064.00 | 1,021.00 | 1,060.00 | 1,036.52 | 181,700 |
| Sep 17, 2024 | 1,159.00 | 1,160.00 | 1,015.00 | 1,026.00 | 1,003.27 | 446,800 |
| Sep 13, 2024 | 1,163.00 | 1,170.00 | 1,157.00 | 1,170.00 | 1,144.09 | 62,000 |
| Sep 12, 2024 | 1,171.00 | 1,183.00 | 1,157.00 | 1,167.00 | 1,141.15 | 83,400 |
| Sep 11, 2024 | 1,157.00 | 1,164.00 | 1,141.00 | 1,149.00 | 1,123.55 | 71,700 |
| Sep 10, 2024 | 1,171.00 | 1,179.00 | 1,159.00 | 1,165.00 | 1,139.20 | 74,900 |
| Sep 9, 2024 | 1,160.00 | 1,187.00 | 1,157.00 | 1,180.00 | 1,153.86 | 49,800 |
| Sep 6, 2024 | 1,187.00 | 1,195.00 | 1,172.00 | 1,177.00 | 1,150.93 | 57,300 |
| Sep 5, 2024 | 1,191.00 | 1,205.00 | 1,182.00 | 1,193.00 | 1,166.58 | 63,800 |
| Sep 4, 2024 | 1,199.00 | 1,208.00 | 1,186.00 | 1,195.00 | 1,168.53 | 85,700 |
| Sep 3, 2024 | 1,230.00 | 1,237.00 | 1,215.00 | 1,223.00 | 1,195.91 | 38,500 |
| Sep 2, 2024 | 1,225.00 | 1,233.00 | 1,208.00 | 1,219.00 | 1,192.00 | 53,200 |
| Aug 30, 2024 | 1,228.00 | 1,238.00 | 1,223.00 | 1,225.00 | 1,197.87 | 51,800 |
| Aug 29, 2024 | 1,222.00 | 1,227.00 | 1,213.00 | 1,222.00 | 1,194.93 | 34,000 |
| Aug 28, 2024 | 1,227.00 | 1,228.00 | 1,209.00 | 1,224.00 | 1,196.89 | 44,000 |
| Aug 27, 2024 | 1,218.00 | 1,232.00 | 1,217.00 | 1,227.00 | 1,199.82 | 56,800 |
| Aug 26, 2024 | 1,205.00 | 1,212.00 | 1,194.00 | 1,209.00 | 1,182.22 | 88,400 |
| Aug 23, 2024 | 1,198.00 | 1,213.00 | 1,198.00 | 1,210.00 | 1,183.20 | 66,400 |
| Aug 22, 2024 | 1,199.00 | 1,204.00 | 1,188.00 | 1,197.00 | 1,170.49 | 34,200 |
| Aug 21, 2024 | 1,185.00 | 1,198.00 | 1,182.00 | 1,193.00 | 1,166.58 | 37,100 |
| Aug 20, 2024 | 1,192.00 | 1,205.00 | 1,182.00 | 1,198.00 | 1,171.47 | 81,200 |
| Aug 19, 2024 | 1,205.00 | 1,214.00 | 1,182.00 | 1,182.00 | 1,155.82 | 92,600 |
| Aug 16, 2024 | 1,184.00 | 1,200.00 | 1,169.00 | 1,195.00 | 1,168.53 | 74,200 |
| Aug 15, 2024 | 1,158.00 | 1,172.00 | 1,155.00 | 1,160.00 | 1,134.31 | 99,300 |
| Aug 14, 2024 | 1,158.00 | 1,162.00 | 1,142.00 | 1,158.00 | 1,132.35 | 73,300 |
| Aug 13, 2024 | 1,120.00 | 1,154.00 | 1,120.00 | 1,154.00 | 1,128.44 | 66,300 |
| Aug 9, 2024 | 1,125.00 | 1,127.00 | 1,098.00 | 1,117.00 | 1,092.26 | 79,300 |
| Aug 8, 2024 | 1,095.00 | 1,123.00 | 1,089.00 | 1,096.00 | 1,071.72 | 56,000 |
| Aug 7, 2024 | 1,100.00 | 1,138.00 | 1,094.00 | 1,105.00 | 1,080.53 | 98,400 |
| Aug 6, 2024 | 1,106.00 | 1,160.00 | 1,104.00 | 1,121.00 | 1,096.17 | 164,600 |
| Aug 5, 2024 | 1,089.00 | 1,098.00 | 1,026.00 | 1,046.00 | 1,022.83 | 188,500 |
| Aug 2, 2024 | 1,161.00 | 1,167.00 | 1,141.00 | 1,142.00 | 1,116.71 | 113,900 |
| Aug 1, 2024 | 1,217.00 | 1,222.00 | 1,191.00 | 1,191.00 | 1,164.62 | 94,200 |
| Jul 31, 2024 | 1,199.00 | 1,231.00 | 1,194.00 | 1,230.00 | 1,202.76 | 72,200 |
| Jul 30, 2024 | 1,216.00 | 1,216.00 | 1,197.00 | 1,203.00 | 1,176.35 | 79,700 |
| Jul 29, 2024 | 1,210.00 | 1,224.00 | 1,202.00 | 1,224.00 | 1,196.89 | 103,900 |
| Jul 26, 2024 | 1,205.00 | 1,213.00 | 1,195.00 | 1,197.00 | 1,170.49 | 74,000 |
| Jul 25, 2024 | 1,210.00 | 1,213.00 | 1,191.00 | 1,204.00 | 1,177.33 | 102,600 |
| Jul 24, 2024 | 1,246.00 | 1,250.00 | 1,222.00 | 1,224.00 | 1,196.89 | 75,200 |
| Jul 23, 2024 | 1,246.00 | 1,260.00 | 1,243.00 | 1,246.00 | 1,218.40 | 64,800 |
| Jul 22, 2024 | 1,263.00 | 1,264.00 | 1,243.00 | 1,246.00 | 1,218.40 | 94,100 |
| Jul 19, 2024 | 1,264.00 | 1,276.00 | 1,261.00 | 1,263.00 | 1,235.03 | 72,300 |
| Jul 18, 2024 | 1,268.00 | 1,292.00 | 1,268.00 | 1,271.00 | 1,242.85 | 114,200 |
| Jul 17, 2024 | 1,292.00 | 1,298.00 | 1,279.00 | 1,279.00 | 1,250.67 | 134,800 |
| Jul 16, 2024 | 1,282.00 | 1,284.00 | 1,267.00 | 1,279.00 | 1,250.67 | 161,700 |
| Jul 12, 2024 | 1,250.00 | 1,289.00 | 1,242.00 | 1,276.00 | 1,247.74 | 181,500 |
| Jul 11, 2024 | 1,225.00 | 1,239.00 | 1,214.00 | 1,236.00 | 1,208.62 | 106,000 |
| Jul 10, 2024 | 1,243.00 | 1,243.00 | 1,211.00 | 1,217.00 | 1,190.04 | 148,300 |
| Jul 9, 2024 | 1,240.00 | 1,250.00 | 1,234.00 | 1,246.00 | 1,218.40 | 80,300 |
| Jul 8, 2024 | 1,237.00 | 1,242.00 | 1,226.00 | 1,231.00 | 1,203.73 | 74,300 |
| Jul 5, 2024 | 1,266.00 | 1,267.00 | 1,240.00 | 1,241.00 | 1,213.51 | 72,200 |
| Jul 4, 2024 | 1,266.00 | 1,271.00 | 1,257.00 | 1,260.00 | 1,232.09 | 66,200 |
| Jul 3, 2024 | 1,260.00 | 1,268.00 | 1,249.00 | 1,266.00 | 1,237.96 | 84,800 |
| Jul 2, 2024 | 1,260.00 | 1,265.00 | 1,253.00 | 1,261.00 | 1,233.07 | 67,400 |
| Jul 1, 2024 | 1,256.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,236.98 | 114,700 |
| Jun 28, 2024 | 1,247.00 | 1,252.00 | 1,237.00 | 1,251.00 | 1,223.29 | 114,500 |
| Jun 27, 2024 | 1,254.00 | 1,259.00 | 1,237.00 | 1,247.00 | 1,219.38 | 152,700 |
| Jun 26, 2024 | 1,269.00 | 1,270.00 | 1,256.00 | 1,259.00 | 1,231.11 | 94,700 |
| Jun 25, 2024 | 1,254.00 | 1,278.00 | 1,250.00 | 1,271.00 | 1,242.85 | 113,000 |
| Jun 24, 2024 | 1,265.00 | 1,265.00 | 1,247.00 | 1,255.00 | 1,227.20 | 169,200 |
| Jun 21, 2024 | 1,270.00 | 1,288.00 | 1,262.00 | 1,269.00 | 1,240.89 | 245,000 |
| Jun 20, 2024 | 1,355.00 | 1,357.00 | 1,271.00 | 1,273.00 | 1,244.80 | 518,600 |
| Jun 19, 2024 | 1,337.00 | 1,395.00 | 1,263.00 | 1,366.00 | 1,335.74 | 1,226,600 |
| Jun 18, 2024 | 1,351.00 | 1,353.00 | 1,305.00 | 1,321.00 | 1,291.74 | 214,900 |
| Jun 17, 2024 | 1,364.00 | 1,364.00 | 1,324.00 | 1,332.00 | 1,302.50 | 199,600 |
| Jun 14, 2024 | 1,327.00 | 1,360.00 | 1,327.00 | 1,360.00 | 1,329.88 | 188,800 |
| Jun 13, 2024 | 1,349.00 | 1,350.00 | 1,328.00 | 1,331.00 | 1,301.52 | 97,700 |
| Jun 12, 2024 | 1,332.00 | 1,345.00 | 1,332.00 | 1,336.00 | 1,306.41 | 76,400 |
| Jun 11, 2024 | 1,344.00 | 1,356.00 | 1,329.00 | 1,336.00 | 1,306.41 | 87,800 |
| Jun 10, 2024 | 1,325.00 | 1,342.00 | 1,325.00 | 1,340.00 | 1,310.32 | 88,500 |
| Jun 7, 2024 | 1,323.00 | 1,335.00 | 1,321.00 | 1,328.00 | 1,298.59 | 82,000 |
| Jun 6, 2024 | 1,333.00 | 1,340.00 | 1,326.00 | 1,326.00 | 1,296.63 | 133,300 |
| Jun 5, 2024 | 1,343.00 | 1,346.00 | 1,330.00 | 1,337.00 | 1,307.39 | 124,500 |
| Jun 4, 2024 | 1,370.00 | 1,370.00 | 1,349.00 | 1,355.00 | 1,324.99 | 135,000 |
| Jun 3, 2024 | 1,386.00 | 1,395.00 | 1,377.00 | 1,380.00 | 1,349.43 | 62,600 |
| May 31, 2024 | 1,370.00 | 1,378.00 | 1,360.00 | 1,374.00 | 1,343.57 | 104,700 |
| May 30, 2024 | 1,356.00 | 1,376.00 | 1,349.00 | 1,367.00 | 1,336.72 | 88,900 |
| May 29, 2024 | 1,403.00 | 1,406.00 | 1,371.00 | 1,374.00 | 1,343.57 | 199,100 |
| May 28, 2024 | 1,415.00 | 1,425.00 | 1,408.00 | 1,410.00 | 1,378.77 | 92,800 |
| May 27, 2024 | 1,427.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,393.44 | 82,500 |
| May 24, 2024 | 1,418.00 | 1,436.00 | 1,413.00 | 1,427.00 | 1,395.39 | 63,100 |
| May 23, 2024 | 1,425.00 | 1,433.00 | 1,407.00 | 1,428.00 | 1,396.37 | 81,100 |
| May 22, 2024 | 1,432.00 | 1,435.00 | 1,408.00 | 1,408.00 | 1,376.81 | 105,300 |
| May 21, 2024 | 1,435.00 | 1,449.00 | 1,427.00 | 1,427.00 | 1,395.39 | 89,600 |
| May 20, 2024 | 1,420.00 | 1,434.00 | 1,418.00 | 1,430.00 | 1,398.33 | 78,500 |
| May 17, 2024 | 27 Dividend | |||||
| May 17, 2024 | 1,421.00 | 1,431.00 | 1,403.00 | 1,426.00 | 1,394.42 | 141,700 |
| May 16, 2024 | 1,453.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,391.48 | 335,900 |
| May 15, 2024 | 1,463.00 | 1,473.00 | 1,455.00 | 1,456.00 | 1,397.24 | 98,400 |
| May 14, 2024 | 1,471.00 | 1,480.00 | 1,458.00 | 1,462.00 | 1,403.00 | 171,500 |
| May 13, 2024 | 1,468.00 | 1,484.00 | 1,459.00 | 1,484.00 | 1,424.11 | 162,400 |
| May 10, 2024 | 1,460.00 | 1,469.00 | 1,454.00 | 1,454.00 | 1,395.32 | 66,700 |
| May 9, 2024 | 1,470.00 | 1,470.00 | 1,451.00 | 1,452.00 | 1,393.40 | 70,300 |
| May 8, 2024 | 1,458.00 | 1,471.00 | 1,454.00 | 1,466.00 | 1,406.84 | 102,100 |
| May 7, 2024 | 1,455.00 | 1,465.00 | 1,451.00 | 1,460.00 | 1,401.08 | 94,100 |
| May 2, 2024 | 1,455.00 | 1,456.00 | 1,441.00 | 1,448.00 | 1,389.56 | 68,700 |
| May 1, 2024 | 1,431.00 | 1,465.00 | 1,404.00 | 1,452.00 | 1,393.40 | 259,800 |
| Apr 30, 2024 | 1,462.00 | 1,488.00 | 1,457.00 | 1,477.00 | 1,417.39 | 110,000 |
| Apr 26, 2024 | 1,437.00 | 1,467.00 | 1,429.00 | 1,457.00 | 1,398.20 | 114,900 |
| Apr 25, 2024 | 1,449.00 | 1,453.00 | 1,435.00 | 1,435.00 | 1,377.09 | 100,900 |
| Apr 24, 2024 | 1,447.00 | 1,468.00 | 1,436.00 | 1,466.00 | 1,406.84 | 150,700 |
| Apr 23, 2024 | 1,443.00 | 1,451.00 | 1,434.00 | 1,445.00 | 1,386.68 | 68,700 |